Skip to main content
Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
9.58
+0.04 (0.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

Rhinebeck Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.569.589.519.589.580.84%4,224
Dec 19, 20249.609.619.499.509.50-0.63%9,002
Dec 18, 20249.589.589.569.569.56-0.41%3,863
Dec 17, 20249.569.629.569.609.600.42%1,891
Dec 16, 20249.489.649.489.569.56-0.53%12,204
Dec 13, 20249.619.679.619.619.61-0.52%5,988
Dec 12, 20249.679.699.669.669.66-4,485
Dec 11, 20249.669.729.669.669.66-0.41%3,652
Dec 10, 20249.649.739.649.709.70-0.41%7,728
Dec 9, 20249.609.809.339.749.74-0.41%13,662
Dec 6, 20249.739.849.609.789.780.62%10,406
Dec 5, 20249.799.859.729.729.720.21%1,617
Dec 4, 20249.739.739.669.709.70-0.31%2,762
Dec 3, 20249.859.859.739.739.73-0.82%13,599
Dec 2, 20249.839.909.769.819.81-1.60%5,527
Nov 29, 20249.779.999.779.979.971.63%3,800
Nov 27, 20249.8610.249.719.819.81-0.30%30,950
Nov 26, 20249.809.849.809.849.840.51%3,671
Nov 25, 20249.719.939.719.799.790.41%5,904
Nov 22, 20249.919.919.719.759.75-0.81%4,963
Nov 21, 20249.959.999.709.839.830.82%13,391
Nov 20, 20249.639.809.629.759.75-0.51%6,804
Nov 19, 20249.899.899.669.809.800.41%10,850
Nov 18, 20249.659.879.659.769.761.32%6,351
Nov 15, 20249.709.709.609.639.63-0.01%3,831
Nov 14, 20249.609.669.469.639.63-0.17%1,475
Nov 13, 20249.529.669.529.659.650.63%5,368
Nov 12, 20249.599.599.599.599.590.74%339
Nov 11, 20249.419.749.369.529.521.82%9,644
Nov 8, 20249.319.399.309.359.350.54%9,676
Nov 7, 20249.329.459.299.309.30-0.05%12,456
Nov 6, 20249.479.509.229.319.311.58%4,736
Nov 5, 20249.129.179.119.169.16-0.97%2,629
Nov 4, 20249.309.499.069.259.252.10%16,012
Nov 1, 20249.479.479.029.069.06-1.09%11,598
Oct 31, 20249.139.459.059.169.160.55%14,789
Oct 30, 20249.329.509.119.119.110.22%3,895
Oct 29, 20248.879.258.879.099.091.11%8,952
Oct 28, 20248.928.998.928.998.992.04%1,043
Oct 25, 20249.019.018.818.818.81-1.01%6,551
Oct 24, 20248.919.228.818.908.90-0.34%9,804
Oct 23, 20249.009.358.918.938.93-0.78%15,283
Oct 22, 20249.109.199.009.009.00-1.10%4,856
Oct 21, 20249.229.239.109.109.10-2.05%6,496
Oct 18, 20249.309.309.209.299.291.53%953
Oct 17, 20249.359.409.149.159.15-2.66%16,922
Oct 16, 20249.489.489.369.409.40-1.05%6,131
Oct 15, 20249.319.509.309.509.501.93%1,021
Oct 14, 20249.429.509.329.329.32-1.79%4,011
Oct 11, 20249.729.819.449.499.49-0.22%10,109
Oct 10, 20249.519.519.519.519.51-42
Oct 9, 20249.519.519.519.519.51-49
Oct 8, 20249.539.609.509.519.510.12%2,933
Oct 7, 20249.669.669.459.509.50-1.14%6,410
Oct 4, 20249.269.709.269.619.614.68%26,129
Oct 3, 20249.189.249.159.189.18-0.54%5,171
Oct 2, 20249.179.259.179.239.230.65%8,824
Oct 1, 20249.209.249.159.179.17-0.86%4,140
Sep 30, 20249.259.329.059.259.25-39,368
Sep 27, 20249.309.329.059.259.25-1.28%14,735
Sep 26, 20249.059.378.979.379.374.81%11,880
Sep 25, 20248.649.088.648.948.947.32%29,525
Sep 24, 20248.348.558.328.338.330.36%9,846
Sep 23, 20248.518.598.208.308.30-2.81%5,676
Sep 20, 20248.388.558.208.548.544.15%23,448
Sep 19, 20248.208.208.208.208.20-1,447
Sep 18, 20248.188.208.188.208.200.49%1,874
Sep 17, 20248.178.348.168.168.16-0.24%5,024
Sep 16, 20248.388.388.188.188.18-0.24%4,768
Sep 13, 20248.108.308.108.208.200.49%6,442
Sep 12, 20248.288.318.128.168.160.49%7,202
Sep 11, 20248.078.308.058.128.12-0.25%4,208
Sep 10, 20248.198.208.148.148.140.99%1,134
Sep 9, 20248.108.227.968.068.06-0.15%21,606
Sep 6, 20248.088.448.018.078.070.27%10,507
Sep 5, 20248.218.448.058.058.05-3.36%12,145
Sep 4, 20248.158.358.088.338.332.97%12,541
Sep 3, 20248.108.307.978.098.09-2.65%6,701
Aug 30, 20248.178.317.958.318.313.88%4,783
Aug 29, 20248.008.008.008.008.00-546
Aug 28, 20248.008.007.868.008.00-0.62%4,885
Aug 27, 20247.938.137.938.058.05-2.07%2,086
Aug 26, 20248.358.357.998.228.22-1.56%12,441
Aug 23, 20248.278.358.198.358.351.83%2,726
Aug 22, 20248.058.298.048.208.200.12%3,879
Aug 21, 20248.208.538.068.198.19-10,284
Aug 20, 20248.158.298.108.198.192.18%14,657
Aug 19, 20247.898.147.888.028.021.71%1,746
Aug 16, 20248.108.267.667.887.88-2.72%14,882
Aug 15, 20247.938.277.848.108.10-2.53%8,883
Aug 14, 20248.008.317.768.318.310.12%7,368
Aug 13, 20248.178.368.108.308.300.12%6,758
Aug 12, 20248.648.647.718.298.29-1.89%8,053
Aug 9, 20248.458.458.458.458.45-152
Aug 8, 20247.778.457.308.458.45-2.09%24,975
Aug 7, 20248.108.638.018.638.633.98%5,687
Aug 6, 20248.008.487.948.308.30-2.01%7,704
Aug 5, 20248.258.507.818.478.47-0.24%1,267
Aug 2, 20248.498.498.498.498.49-251
Aug 1, 20248.498.498.498.498.49-0.24%461